Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-16 |
0.3640 USDT |
712,412.7002 GRT |
0.3686 USDT |
0.3558 USDT |
0.3714 USDT |
0.3638 USDT |
| 2022-04-15 |
0.3652 USDT |
1,289,547.8004 GRT |
0.3632 USDT |
0.3578 USDT |
0.3716 USDT |
0.3662 USDT |
| 2022-04-14 |
0.3720 USDT |
1,887,523.9917 GRT |
0.3831 USDT |
0.3564 USDT |
0.3900 USDT |
0.3629 USDT |
| 2022-04-13 |
0.3764 USDT |
2,997,832.5001 GRT |
0.3730 USDT |
0.3615 USDT |
0.3879 USDT |
0.3818 USDT |
| 2022-04-12 |
0.3644 USDT |
2,401,953.8135 GRT |
0.3486 USDT |
0.3462 USDT |
0.3751 USDT |
0.3611 USDT |
| 2022-04-11 |
0.3667 USDT |
3,563,448.7679 GRT |
0.3838 USDT |
0.3420 USDT |
0.3862 USDT |
0.3420 USDT |
| 2022-04-10 |
0.4008 USDT |
1,842,406.4880 GRT |
0.4056 USDT |
0.3924 USDT |
0.4095 USDT |
0.4058 USDT |
| 2022-04-09 |
0.3986 USDT |
2,197,498.3996 GRT |
0.3940 USDT |
0.3896 USDT |
0.4088 USDT |
0.4062 USDT |
| 2022-04-08 |
0.4161 USDT |
4,080,727.2899 GRT |
0.4308 USDT |
0.3982 USDT |
0.4327 USDT |
0.4037 USDT |
| 2022-04-07 |
0.4221 USDT |
3,676,443.4781 GRT |
0.4121 USDT |
0.4066 USDT |
0.4352 USDT |
0.4250 USDT |
| 2022-04-06 |
0.4387 USDT |
6,243,248.7366 GRT |
0.4590 USDT |
0.4130 USDT |
0.4634 USDT |
0.4291 USDT |
| 2022-04-05 |
0.4852 USDT |
3,274,181.7544 GRT |
0.4925 USDT |
0.4632 USDT |
0.5002 USDT |
0.4709 USDT |
| 2022-04-04 |
0.4928 USDT |
5,520,485.9721 GRT |
0.5171 USDT |
0.4667 USDT |
0.5176 USDT |
0.4916 USDT |
| 2022-04-03 |
0.5143 USDT |
6,550,811.6723 GRT |
0.5186 USDT |
0.4935 USDT |
0.5326 USDT |
0.5268 USDT |
| 2022-04-02 |
0.5179 USDT |
11,108,124.1342 GRT |
0.4845 USDT |
0.4809 USDT |
0.5502 USDT |
0.5000 USDT |
| 2022-04-01 |
0.4632 USDT |
6,174,058.0593 GRT |
0.4696 USDT |
0.4351 USDT |
0.4949 USDT |
0.4927 USDT |
| 2022-03-31 |
0.4973 USDT |
9,474,327.6965 GRT |
0.4823 USDT |
0.4611 USDT |
0.5273 USDT |
0.4692 USDT |
| 2022-03-30 |
0.4821 USDT |
9,246,963.6129 GRT |
0.4879 USDT |
0.4567 USDT |
0.4998 USDT |
0.4924 USDT |
| 2022-03-29 |
0.4679 USDT |
7,105,677.3900 GRT |
0.4333 USDT |
0.4310 USDT |
0.4950 USDT |
0.4788 USDT |
| 2022-03-28 |
0.4617 USDT |
9,244,587.8198 GRT |
0.4315 USDT |
0.4273 USDT |
0.4884 USDT |
0.4643 USDT |
| 2022-03-27 |
0.4184 USDT |
3,420,986.3276 GRT |
0.4107 USDT |
0.4057 USDT |
0.4306 USDT |
0.4277 USDT |
| 2022-03-26 |
0.4118 USDT |
2,097,516.3744 GRT |
0.4094 USDT |
0.4049 USDT |
0.4175 USDT |
0.4126 USDT |
| 2022-03-25 |
0.4301 USDT |
4,938,916.3289 GRT |
0.4401 USDT |
0.4009 USDT |
0.4516 USDT |
0.4090 USDT |
| 2022-03-24 |
0.4257 USDT |
4,254,532.8496 GRT |
0.4248 USDT |
0.4104 USDT |
0.4356 USDT |
0.4264 USDT |
| 2022-03-23 |
0.4183 USDT |
3,612,719.0424 GRT |
0.4107 USDT |
0.4000 USDT |
0.4328 USDT |
0.4213 USDT |
| 2022-03-22 |
0.4145 USDT |
4,822,863.8043 GRT |
0.4118 USDT |
0.4040 USDT |
0.4247 USDT |
0.4117 USDT |
| 2022-03-21 |
0.4052 USDT |
4,781,694.7341 GRT |
0.3902 USDT |
0.3797 USDT |
0.4234 USDT |
0.4100 USDT |
| 2022-03-20 |
0.4056 USDT |
3,933,924.0637 GRT |
0.4106 USDT |
0.3879 USDT |
0.4208 USDT |
0.3913 USDT |
| 2022-03-19 |
0.4164 USDT |
5,627,372.8873 GRT |
0.4104 USDT |
0.4054 USDT |
0.4283 USDT |
0.4137 USDT |
| 2022-03-18 |
0.4129 USDT |
5,448,081.3954 GRT |
0.4094 USDT |
0.3971 USDT |
0.4289 USDT |
0.4132 USDT |
| 2022-03-17 |
0.4166 USDT |
8,002,457.8504 GRT |
0.4544 USDT |
0.4014 USDT |
0.4544 USDT |
0.4112 USDT |
| 2022-03-16 |
0.4338 USDT |
17,076,801.7470 GRT |
0.4262 USDT |
0.4120 USDT |
0.4610 USDT |
0.4534 USDT |
| 2022-03-15 |
0.3963 USDT |
10,193,161.5381 GRT |
0.3657 USDT |
0.3519 USDT |
0.4348 USDT |
0.4222 USDT |
| 2022-03-14 |
0.3539 USDT |
4,393,532.5858 GRT |
0.3339 USDT |
0.3250 USDT |
0.3771 USDT |
0.3648 USDT |
| 2022-03-13 |
0.3439 USDT |
4,429,748.1785 GRT |
0.3185 USDT |
0.3163 USDT |
0.3595 USDT |
0.3352 USDT |
| 2022-03-12 |
0.3239 USDT |
898,059.4203 GRT |
0.3190 USDT |
0.3189 USDT |
0.3284 USDT |
0.3220 USDT |
| 2022-03-11 |
0.3289 USDT |
1,830,862.2951 GRT |
0.3254 USDT |
0.3158 USDT |
0.3395 USDT |
0.3216 USDT |
| 2022-03-10 |
0.3257 USDT |
1,885,126.1286 GRT |
0.3463 USDT |
0.3170 USDT |
0.3474 USDT |
0.3259 USDT |
| 2022-03-09 |
0.3500 USDT |
2,078,282.3585 GRT |
0.3354 USDT |
0.3352 USDT |
0.3648 USDT |
0.3469 USDT |
| 2022-03-08 |
0.3460 USDT |
1,912,397.4338 GRT |
0.3295 USDT |
0.3286 USDT |
0.3613 USDT |
0.3365 USDT |
| 2022-03-07 |
0.3298 USDT |
1,338,656.8023 GRT |
0.3293 USDT |
0.3146 USDT |
0.3442 USDT |
0.3193 USDT |
| 2022-03-06 |
0.3425 USDT |
912,559.9710 GRT |
0.3461 USDT |
0.3352 USDT |
0.3518 USDT |
0.3420 USDT |
| 2022-03-05 |
0.3399 USDT |
1,225,779.7900 GRT |
0.3394 USDT |
0.3280 USDT |
0.3474 USDT |
0.3456 USDT |
| 2022-03-04 |
0.3520 USDT |
1,207,289.3769 GRT |
0.3644 USDT |
0.3358 USDT |
0.3658 USDT |
0.3377 USDT |
| 2022-03-03 |
0.3640 USDT |
1,481,841.7702 GRT |
0.3745 USDT |
0.3531 USDT |
0.3774 USDT |
0.3572 USDT |
| 2022-03-02 |
0.3776 USDT |
2,727,624.9517 GRT |
0.3757 USDT |
0.3633 USDT |
0.3949 USDT |
0.3747 USDT |
| 2022-03-01 |
0.3759 USDT |
1,860,664.2065 GRT |
0.3777 USDT |
0.3651 USDT |
0.3893 USDT |
0.3716 USDT |
| 2022-02-28 |
0.3512 USDT |
2,894,255.0674 GRT |
0.3364 USDT |
0.3265 USDT |
0.3773 USDT |
0.3736 USDT |
| 2022-02-27 |
0.3462 USDT |
3,256,781.8039 GRT |
0.3478 USDT |
0.3288 USDT |
0.3677 USDT |
0.3367 USDT |
| 2022-02-26 |
0.3545 USDT |
2,365,862.7445 GRT |
0.3605 USDT |
0.3427 USDT |
0.3729 USDT |
0.3542 USDT |